Sino Gas Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1.170 | 1.230 | 1.150 | 1.220 | 1.220 | 27,000 |
| 2022-01-28 | 1.100 | 1.180 | 1.100 | 1.180 | 1.180 | 2,000 |
| 2022-01-27 | 1.100 | 1.190 | 1.100 | 1.190 | 1.190 | 113,000 |
| 2022-01-25 | 1.180 | 1.230 | 1.100 | 1.200 | 1.200 | 522,000 |
| 2022-01-21 | 1.250 | 1.400 | 1.240 | 1.340 | 1.340 | 32,000 |
| 2022-01-20 | 1.120 | 1.270 | 1.120 | 1.260 | 1.260 | 40,000 |
| 2022-01-19 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2022-01-18 | 1.110 | 1.360 | 1.110 | 1.310 | 1.310 | 36,000 |
| 2022-01-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,000 |
| 2022-01-13 | 1.160 | 1.370 | 1.160 | 1.300 | 1.300 | 52,000 |
| 2022-01-12 | 1.140 | 1.150 | 1.140 | 1.150 | 1.150 | 14,000 |
| 2022-01-11 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 10,000 |
| 2022-01-10 | 1.110 | 1.220 | 1.110 | 1.220 | 1.220 | 18,000 |
| 2022-01-07 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 11,000 |
| 2022-01-06 | 1.160 | 1.190 | 1.160 | 1.190 | 1.190 | 38,000 |
| 2022-01-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2022-01-04 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 38,000 |
| 2022-01-03 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 23,000 |
| 2021-12-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 8,000 |
| 2021-12-30 | 1.180 | 1.260 | 1.170 | 1.260 | 1.260 | 25,000 |
| 2021-12-29 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 |
| 2021-12-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10,000 |
| 2021-12-23 | 1.300 | 1.300 | 1.250 | 1.260 | 1.260 | 45,000 |
| 2021-12-17 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 3,000 |
| 2021-12-16 | 1.250 | 1.310 | 1.250 | 1.310 | 1.310 | 11,000 |
| 2021-12-15 | 1.340 | 1.430 | 1.250 | 1.250 | 1.250 | 63,000 |
| 2021-12-14 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 22,000 |
| 2021-12-13 | 1.480 | 1.480 | 1.250 | 1.250 | 1.250 | 78,000 |
| 2021-12-10 | 1.190 | 1.600 | 1.190 | 1.530 | 1.530 | 354,000 |
| 2021-12-09 | 1.160 | 1.220 | 1.160 | 1.190 | 1.190 | 27,000 |
| 2021-12-08 | 1.220 | 1.220 | 1.170 | 1.170 | 1.170 | 15,000 |
| 2021-12-07 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 8,000 |
| 2021-12-03 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 44,000 |
| 2021-12-02 | 1.220 | 1.220 | 1.100 | 1.120 | 1.120 | 103,000 |
| 2021-12-01 | 1.260 | 1.260 | 1.120 | 1.230 | 1.230 | 24,000 |
| 2021-11-30 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 37,000 |
| 2021-11-29 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 19,000 |
| 2021-11-26 | 1.320 | 1.330 | 1.310 | 1.330 | 1.330 | 5,000 |
| 2021-11-25 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 3,000 |
| 2021-11-23 | 1.380 | 1.400 | 1.290 | 1.390 | 1.390 | 66,000 |
| 2021-11-22 | 1.460 | 1.460 | 1.380 | 1.400 | 1.400 | 16,000 |
| 2021-11-19 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2021-11-18 | 1.500 | 1.510 | 1.480 | 1.510 | 1.510 | 9,000 |
| 2021-11-17 | 1.510 | 1.600 | 1.510 | 1.590 | 1.590 | 4,000 |
| 2021-11-16 | 1.590 | 1.630 | 1.590 | 1.590 | 1.590 | 33,000 |
| 2021-11-15 | 1.650 | 1.700 | 1.590 | 1.590 | 1.590 | 124,000 |
| 2021-11-12 | 1.620 | 1.800 | 1.620 | 1.650 | 1.650 | 42,000 |
| 2021-11-11 | 1.580 | 1.580 | 1.530 | 1.580 | 1.580 | 50,000 |
| 2021-11-09 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 11,000 |
| 2021-11-08 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 21,000 |
| 2021-11-05 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 27,000 |
| 2021-11-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 3,000 |
| 2021-11-03 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 5,000 |
| 2021-11-02 | 1.660 | 1.880 | 1.660 | 1.690 | 1.690 | 169,000 |
| 2021-11-01 | 1.680 | 1.680 | 1.530 | 1.680 | 1.680 | 78,000 |
| 2021-10-28 | 1.770 | 1.770 | 1.750 | 1.750 | 1.750 | 6,000 |
| 2021-10-27 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 7,000 |
| 2021-10-26 | 1.860 | 1.860 | 1.850 | 1.850 | 1.850 | 7,000 |
| 2021-10-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 13,000 |
← NewerPage 20 of 20 · 1,199 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.